| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2019 | CNY | 4.82 | 4.84 | 4.7 | 4.7 | 4.7 | -0.12 (-2.49%) | 2,049,446 |
| 14 Nov 2019 | CNY | 4.85 | 4.85 | 4.77 | 4.82 | 4.82 | +0.04 (+0.84%) | 1,708,229 |
| 13 Nov 2019 | CNY | 4.8 | 4.85 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 1,953,377 |
| 12 Nov 2019 | CNY | 4.81 | 4.83 | 4.7 | 4.78 | 4.78 | -0.03 (-0.62%) | 3,344,512 |
| 11 Nov 2019 | CNY | 4.95 | 4.97 | 4.79 | 4.81 | 4.81 | -0.18 (-3.61%) | 5,185,018 |
| 8 Nov 2019 | CNY | 4.95 | 5.29 | 4.87 | 4.99 | 4.99 | +0.14 (+2.89%) | 6,471,441 |
| 7 Nov 2019 | CNY | 4.84 | 4.91 | 4.81 | 4.85 | 4.85 | +0.01 (+0.21%) | 2,157,986 |
| 6 Nov 2019 | CNY | 4.91 | 4.95 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 3,444,331 |
| 5 Nov 2019 | CNY | 4.98 | 4.98 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 2,906,168 |
| 4 Nov 2019 | CNY | 4.95 | 5.01 | 4.93 | 4.95 | 4.95 | 0.0 (0.0%) | 2,432,350 |
| 1 Nov 2019 | CNY | 4.91 | 4.98 | 4.87 | 4.95 | 4.95 | +0.03 (+0.61%) | 2,856,250 |
| 31 Oct 2019 | CNY | 5.04 | 5.06 | 4.89 | 4.92 | 4.92 | -0.08 (-1.60%) | 4,284,382 |
| 30 Oct 2019 | CNY | 5.17 | 5.17 | 4.98 | 5 | 5 | -0.15 (-2.91%) | 4,964,009 |
| 29 Oct 2019 | CNY | 5.26 | 5.27 | 5.13 | 5.15 | 5.15 | -0.1 (-1.90%) | 3,274,633 |
| 28 Oct 2019 | CNY | 5.16 | 5.25 | 5.11 | 5.25 | 5.25 | +0.1 (+1.94%) | 3,511,067 |
| 25 Oct 2019 | CNY | 5.14 | 5.17 | 5.08 | 5.15 | 5.15 | 0.0 (0.0%) | 3,542,524 |
| 24 Oct 2019 | CNY | 5.2 | 5.21 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,114,995 |
| 23 Oct 2019 | CNY | 5.27 | 5.27 | 5.17 | 5.18 | 5.18 | -0.09 (-1.71%) | 2,855,474 |
| 22 Oct 2019 | CNY | 5.19 | 5.27 | 5.17 | 5.27 | 5.27 | +0.08 (+1.54%) | 2,843,577 |
| 21 Oct 2019 | CNY | 5.18 | 5.2 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 2,531,479 |
| 18 Oct 2019 | CNY | 5.28 | 5.32 | 5.1 | 5.16 | 5.16 | -0.14 (-2.64%) | 5,367,205 |
| 17 Oct 2019 | CNY | 5.25 | 5.31 | 5.21 | 5.3 | 5.3 | +0.07 (+1.34%) | 3,703,868 |
| 16 Oct 2019 | CNY | 5.33 | 5.35 | 5.22 | 5.23 | 5.23 | -0.08 (-1.51%) | 4,074,349 |
| 15 Oct 2019 | CNY | 5.54 | 5.54 | 5.28 | 5.31 | 5.31 | -0.16 (-2.93%) | 5,603,541 |
| 14 Oct 2019 | CNY | 5.48 | 5.56 | 5.42 | 5.47 | 5.47 | +0.02 (+0.37%) | 6,174,642 |
| 11 Oct 2019 | CNY | 5.42 | 5.5 | 5.34 | 5.45 | 5.45 | +0.05 (+0.93%) | 5,651,408 |
| 10 Oct 2019 | CNY | 5.35 | 5.42 | 5.34 | 5.4 | 5.4 | +0.07 (+1.31%) | 4,392,501 |
| 9 Oct 2019 | CNY | 5.28 | 5.33 | 5.15 | 5.33 | 5.33 | +0.06 (+1.14%) | 3,489,288 |
| 8 Oct 2019 | CNY | 5.28 | 5.35 | 5.25 | 5.27 | 5.27 | +0.02 (+0.38%) | 3,330,379 |
| 30 Sep 2019 | CNY | 5.3 | 5.38 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 4,723,775 |
